Skip to main content

Walgreens Boots Alliance (NQ: WBA )

20.96 -0.06 (-0.27%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 60.56 60.62 58.76 59.65 9,317,660 -0.05(-0.08%)
Jun 29, 2017 62.12 62.12 58.15 59.70 19,589,174 +0.97(+1.66%)
Jun 28, 2017 59.02 59.60 58.52 58.72 8,706,378 -0.13(-0.22%)
Jun 27, 2017 59.01 59.51 58.72 58.85 8,639,946 -0.21(-0.35%)
Jun 26, 2017 58.26 59.35 58.19 59.06 8,649,804 +0.91(+1.56%)
Jun 23, 2017 57.27 58.15 12,788,570 -0.02(-0.04%)
Jun 22, 2017 59.50 59.50 58.13 58.17 10,508,247 -1.33(-2.24%)
Jun 21, 2017 59.64 59.90 59.20 59.50 6,343,265 -0.14(-0.23%)
Jun 20, 2017 60.79 60.81 59.51 59.64 6,555,885 -1.15(-1.89%)
Jun 19, 2017 60.14 60.81 59.46 60.79 10,417,629 +1.04(+1.75%)
Jun 16, 2017 61.84 62.06 58.92 59.75 19,632,070 -3.14(-4.99%)
Jun 15, 2017 62.80 63.12 61.88 62.89 7,105,595 -0.24(-0.39%)
Jun 14, 2017 62.48 63.27 62.23 63.13 5,737,144 +0.82(+1.32%)
Jun 13, 2017 61.94 62.38 61.67 62.31 3,977,046 -0.01(-0.01%)
Jun 12, 2017 61.73 62.91 61.72 62.32 6,073,181 +0.62(+1.01%)
Jun 09, 2017 62.11 62.17 61.36 61.69 5,436,525 -0.37(-0.59%)
Jun 08, 2017 62.09 62.49 61.99 62.06 4,055,289 +0.01(+0.01%)
Jun 07, 2017 62.22 62.22 61.51 62.05 8,107,028 +0.01(+0.01%)
Jun 06, 2017 63.03 63.49 61.76 62.04 8,748,514 -1.47(-2.31%)
Jun 05, 2017 63.41 63.60 63.01 63.51 3,707,483 +0.21(+0.34%)
Jun 02, 2017 62.69 63.32 62.67 63.30 5,173,776 +0.70(+1.12%)
Jun 01, 2017 61.92 62.62 61.71 62.60 4,847,616 +0.88(+1.43%)
May 31, 2017 61.22 61.71 61.17 61.71 5,718,096 +0.66(+1.07%)
May 30, 2017 61.74 61.78 61.04 61.06 5,353,968 -0.83(-1.34%)
May 26, 2017 61.70 61.89 61.42 61.89 3,590,780 +0.38(+0.62%)
May 25, 2017 61.45 61.90 61.32 61.51 5,454,159 +0.13(+0.21%)
May 24, 2017 62.00 62.01 61.17 61.38 4,695,930 -0.50(-0.81%)
May 23, 2017 62.13 62.22 61.87 61.88 4,004,174 -0.08(-0.12%)
May 22, 2017 61.39 62.03 61.10 61.96 7,515,053 +0.56(+0.91%)
May 19, 2017 62.05 62.22 61.37 61.40 6,931,191 -0.64(-1.03%)
May 18, 2017 62.43 62.76 61.99 62.04 5,747,960 -0.21(-0.34%)
May 17, 2017 63.33 63.55 61.78 62.25 10,170,402 -2.12(-3.29%)
May 16, 2017 64.73 64.74 64.19 64.37 3,376,577 -0.06(-0.09%)
May 15, 2017 64.58 64.91 64.08 64.43 5,462,014 -0.22(-0.34%)
May 12, 2017 64.82 64.92 64.35 64.65 4,354,809 -0.19(-0.29%)
May 11, 2017 64.68 65.05 64.53 64.84 5,375,237 -0.09(-0.14%)
May 10, 2017 65.04 65.13 64.85 64.93 3,403,122 -0.27(-0.42%)
May 09, 2017 64.88 65.54 64.88 65.20 3,586,189 +0.11(+0.16%)
May 08, 2017 64.94 65.21 64.73 65.10 3,884,364 -0.04(-0.06%)
May 05, 2017 65.35 65.44 64.66 65.13 5,521,299 -0.12(-0.19%)
May 04, 2017 65.10 65.42 65.01 65.26 4,696,600 +0.20(+0.30%)
May 03, 2017 65.13 65.29 64.85 65.06 4,336,245 -0.02(-0.02%)
May 02, 2017 65.77 65.87 64.98 65.07 5,292,902 -0.49(-0.75%)
May 01, 2017 65.49 65.87 65.45 65.57 4,457,111 -0.06(-0.09%)
Apr 28, 2017 65.04 66.58 64.80 65.63 4,767,792 +0.49(+0.76%)
Apr 27, 2017 65.12 65.41 64.94 65.13 3,765,835 -0.02(-0.03%)
Apr 26, 2017 65.16 65.48 64.80 65.16 4,586,190 +0.00(+0.00%)
Apr 25, 2017 65.31 63.97 65.16 9,242,129 +1.24(+1.95%)
Apr 24, 2017 64.28 64.35 63.82 63.91 6,642,805 +0.19(+0.30%)
Apr 21, 2017 63.86 64.17 63.64 63.72 4,877,416 -0.08(-0.13%)
Apr 20, 2017 63.50 64.20 63.31 63.81 5,564,373 +0.48(+0.75%)
Apr 19, 2017 63.10 63.70 62.91 63.33 6,808,886 +0.52(+0.83%)
Apr 18, 2017 62.64 62.98 62.58 62.81 3,816,564 -0.24(-0.37%)
Apr 17, 2017 62.66 63.06 62.58 63.04 2,547,153 +0.49(+0.79%)
Apr 13, 2017 62.81 63.08 62.45 62.55 3,666,872 -0.07(-0.11%)
Apr 12, 2017 62.52 62.81 62.42 62.62 3,935,326 -0.08(-0.13%)
Apr 11, 2017 62.39 62.80 62.25 62.70 4,569,039 +0.13(+0.21%)
Apr 10, 2017 62.40 62.80 62.28 62.57 5,371,455 +0.14(+0.22%)
Apr 07, 2017 62.03 62.90 61.93 62.43 7,353,008 +0.51(+0.82%)
Apr 06, 2017 61.58 62.12 61.37 61.93 6,193,327 +0.37(+0.60%)
Apr 05, 2017 62.93 63.02 60.90 61.55 15,978,760 -1.01(-1.61%)
Apr 04, 2017 62.82 63.41 62.48 62.56 4,316,371 -0.34(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.